Market [unlinked] / USD
Identifier on Kraken: GLMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.4470 USD |
241,091.7519 |
0.4510 USD |
0.4300 USD |
0.4560 USD |
0.4320 USD |
| 2023-02-11 |
0.4470 USD |
43,701.4221 |
0.4410 USD |
0.4410 USD |
0.4500 USD |
0.4430 USD |
| 2023-02-10 |
0.4530 USD |
147,714.0202 |
0.4520 USD |
0.4380 USD |
0.4650 USD |
0.4430 USD |
| 2023-02-09 |
0.5000 USD |
746,316.8577 |
0.5080 USD |
0.4460 USD |
0.5460 USD |
0.4460 USD |
| 2023-02-08 |
0.5150 USD |
743,350.3004 |
0.4910 USD |
0.4910 USD |
0.5450 USD |
0.5030 USD |
| 2023-02-07 |
0.4710 USD |
179,006.8864 |
0.4530 USD |
0.4510 USD |
0.4920 USD |
0.4860 USD |
| 2023-02-06 |
0.4620 USD |
216,376.1266 |
0.4620 USD |
0.4510 USD |
0.4690 USD |
0.4570 USD |
| 2023-02-05 |
0.4630 USD |
182,831.4117 |
0.4840 USD |
0.4500 USD |
0.4920 USD |
0.4610 USD |
| 2023-02-04 |
0.4860 USD |
100,138.5902 |
0.4930 USD |
0.4760 USD |
0.4950 USD |
0.4870 USD |
| 2023-02-03 |
0.4790 USD |
233,360.2767 |
0.4640 USD |
0.4580 USD |
0.5050 USD |
0.4940 USD |
| 2023-02-02 |
0.4700 USD |
558,364.1047 |
0.4630 USD |
0.4610 USD |
0.4910 USD |
0.4750 USD |
| 2023-02-01 |
0.4430 USD |
449,528.0956 |
0.4430 USD |
0.4240 USD |
0.4600 USD |
0.4600 USD |
| 2023-01-31 |
0.4410 USD |
231,150.3810 |
0.4400 USD |
0.4330 USD |
0.4500 USD |
0.4420 USD |
| 2023-01-30 |
0.4600 USD |
271,490.8899 |
0.4810 USD |
0.4250 USD |
0.4840 USD |
0.4320 USD |
| 2023-01-29 |
0.4720 USD |
253,910.9482 |
0.4590 USD |
0.4570 USD |
0.4830 USD |
0.4810 USD |
| 2023-01-28 |
0.4750 USD |
25,686.2751 |
0.4840 USD |
0.4560 USD |
0.4880 USD |
0.4570 USD |
| 2023-01-27 |
0.4800 USD |
315,653.1445 |
0.4760 USD |
0.4620 USD |
0.4910 USD |
0.4800 USD |
| 2023-01-26 |
0.4630 USD |
578,026.3044 |
0.4670 USD |
0.4550 USD |
0.4770 USD |
0.4770 USD |
| 2023-01-25 |
0.4480 USD |
401,118.5637 |
0.4480 USD |
0.4350 USD |
0.4740 USD |
0.4740 USD |
| 2023-01-24 |
0.4700 USD |
149,377.6876 |
0.4790 USD |
0.4590 USD |
0.4850 USD |
0.4590 USD |
| 2023-01-23 |
0.4800 USD |
482,180.0287 |
0.4500 USD |
0.4500 USD |
0.5090 USD |
0.4850 USD |
| 2023-01-22 |
0.4470 USD |
630,190.9598 |
0.4270 USD |
0.4200 USD |
0.4740 USD |
0.4450 USD |
| 2023-01-21 |
0.4310 USD |
225,280.5715 |
0.4170 USD |
0.4130 USD |
0.4470 USD |
0.4300 USD |
| 2023-01-20 |
0.4080 USD |
213,390.5538 |
0.3940 USD |
0.3900 USD |
0.4150 USD |
0.4130 USD |
| 2023-01-19 |
0.3840 USD |
198,608.6331 |
0.3790 USD |
0.3790 USD |
0.3940 USD |
0.3900 USD |
| 2023-01-18 |
0.4010 USD |
330,145.8057 |
0.4200 USD |
0.3770 USD |
0.4330 USD |
0.3830 USD |
| 2023-01-17 |
0.4220 USD |
164,407.1618 |
0.3980 USD |
0.3940 USD |
0.4430 USD |
0.4230 USD |
| 2023-01-16 |
0.3980 USD |
172,487.7520 |
0.4080 USD |
0.3890 USD |
0.4510 USD |
0.3950 USD |
| 2023-01-15 |
0.4150 USD |
361,246.7579 |
0.4000 USD |
0.3890 USD |
0.4420 USD |
0.4080 USD |
| 2023-01-14 |
0.4020 USD |
326,232.6670 |
0.3730 USD |
0.3730 USD |
0.4450 USD |
0.4200 USD |
| 2023-01-13 |
0.3610 USD |
260,091.0416 |
0.3560 USD |
0.3540 USD |
0.3760 USD |
0.3740 USD |
| 2023-01-12 |
0.3460 USD |
271,908.2402 |
0.3450 USD |
0.3340 USD |
0.3570 USD |
0.3570 USD |
| 2023-01-11 |
0.3360 USD |
249,977.5140 |
0.3350 USD |
0.3290 USD |
0.3460 USD |
0.3440 USD |
| 2023-01-10 |
0.3360 USD |
111,258.6042 |
0.3360 USD |
0.3290 USD |
0.3420 USD |
0.3410 USD |
| 2023-01-09 |
0.3360 USD |
287,490.6019 |
0.3310 USD |
0.3280 USD |
0.3430 USD |
0.3310 USD |
| 2023-01-08 |
0.3190 USD |
224,708.9269 |
0.3140 USD |
0.3130 USD |
0.3290 USD |
0.3290 USD |
| 2023-01-07 |
0.3170 USD |
60,620.8727 |
0.3170 USD |
0.3120 USD |
0.3240 USD |
0.3150 USD |
| 2023-01-06 |
0.3090 USD |
94,342.2327 |
0.3190 USD |
0.3000 USD |
0.3190 USD |
0.3160 USD |
| 2023-01-05 |
0.3210 USD |
32,274.6671 |
0.3300 USD |
0.3180 USD |
0.3310 USD |
0.3180 USD |
| 2023-01-04 |
0.3270 USD |
191,263.7565 |
0.3200 USD |
0.3200 USD |
0.3320 USD |
0.3280 USD |
| 2023-01-03 |
0.3250 USD |
123,466.3277 |
0.3310 USD |
0.3180 USD |
0.3310 USD |
0.3200 USD |
| 2023-01-02 |
0.3370 USD |
118,834.9245 |
0.3260 USD |
0.3240 USD |
0.3630 USD |
0.3340 USD |
| 2023-01-01 |
0.3230 USD |
154,064.9775 |
0.3290 USD |
0.3120 USD |
0.3300 USD |
0.3250 USD |
| 2022-12-31 |
0.3320 USD |
29,332.1405 |
0.3350 USD |
0.3280 USD |
0.3440 USD |
0.3280 USD |
| 2022-12-30 |
0.3350 USD |
49,884.4129 |
0.3390 USD |
0.3320 USD |
0.3400 USD |
0.3360 USD |
| 2022-12-29 |
0.3430 USD |
64,893.2292 |
0.3420 USD |
0.3360 USD |
0.3470 USD |
0.3390 USD |
| 2022-12-28 |
0.3420 USD |
97,689.7844 |
0.3460 USD |
0.3360 USD |
0.3470 USD |
0.3390 USD |
| 2022-12-27 |
0.3460 USD |
71,865.2739 |
0.3510 USD |
0.3430 USD |
0.3510 USD |
0.3460 USD |
| 2022-12-26 |
0.3460 USD |
97,841.9669 |
0.3380 USD |
0.3380 USD |
0.3550 USD |
0.3500 USD |
| 2022-12-25 |
0.3350 USD |
43,100.0873 |
0.3350 USD |
0.3320 USD |
0.3410 USD |
0.3370 USD |